Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.63 | 1.61662817552 | 38.97 | 39.73 | 38.91 | 1637520 | 39.58642068 | SP |
| 4 | -0.64 | -1.59045725646 | 40.24 | 40.575 | 38.37 | 780949 | 39.65484546 | SP |
| 12 | -0.29 | -0.726999247932 | 39.89 | 42.185 | 38.13 | 849473 | 40.40565188 | SP |
| 26 | -2.95 | -6.9330199765 | 42.55 | 42.74 | 37.9 | 648360 | 40.43522634 | SP |
| 52 | -0.66 | -1.6393442623 | 40.26 | 43.54 | 37.41 | 724172 | 40.33231743 | SP |
| 156 | 2.03 | 5.40324727176 | 37.57 | 49.23 | 36.04 | 1031393 | 41.69804792 | SP |
| 260 | 7.68 | 24.0601503759 | 31.92 | 49.23 | 18.7 | 991143 | 38.13224018 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732577400 | 39.6 | -0.1 | -0.25 | 39.84 | 39.85 | 39.51 | 1028951 |
| 1732318200 | 39.7 | 0.05 | 0.13 | 39.63 | 39.73 | 39.545 | 511011 |
| 1732231800 | 39.65 | 0.32 | 0.81 | 39.4 | 39.705 | 39.34 | 6351115 |
| 1732145400 | 39.33 | 0.13 | 0.33 | 39.19 | 39.345 | 39.09 | 425104 |
| 1732059000 | 39.2 | 0.01 | 0.03 | 38.95 | 39.24 | 38.95 | 409130 |
| 1731972600 | 39.19 | 0.54 | 1.40 | 38.97 | 39.2209 | 38.91 | 491241 |
| 1731713400 | 38.65 | -0.05 | -0.13 | 38.86 | 38.95 | 38.6 | 868599 |
| 1731627000 | 38.7 | 0.1 | 0.25 | 38.7 | 38.83 | 38.58 | 515547 |
| 1731540600 | 38.605 | -0.04 | -0.09 | 38.63 | 38.69 | 38.37 | 303177 |
| 1731454200 | 38.64 | -0.65 | -1.65 | 38.95 | 39.07 | 38.505 | 278373 |
| 1731367800 | 39.29 | -0.45 | -1.13 | 39.43 | 39.53 | 39.22 | 265162 |
| 1731108600 | 39.74 | -0.76 | -1.88 | 39.92 | 39.92 | 39.51 | 433478 |
| 1731022200 | 40.5 | 0.37 | 0.92 | 40.5 | 40.575 | 40.285 | 1093350 |
| 1730935800 | 40.13 | -0.33 | -0.82 | 39.92 | 40.23 | 39.6707 | 515863 |
| 1730849400 | 40.46 | 0.25 | 0.62 | 40.23 | 40.46 | 40.18 | 308436 |
| 1730763000 | 40.21 | 0.46 | 1.16 | 40.14 | 40.39 | 40.06 | 374006 |
| 1730500200 | 39.75 | -0.04 | -0.10 | 40.2 | 40.2 | 39.73 | 421272 |
| 1730413800 | 39.79 | -0.32 | -0.80 | 39.99 | 40.02 | 39.63 | 343585 |
| 1730327400 | 40.11 | -0.04 | -0.10 | 40.1 | 40.36 | 40 | 645812 |
| 1730241000 | 40.15 | -0.34 | -0.84 | 40.43 | 40.53 | 40.11 | 908422 |
| 1730154600 | 40.49 | 0.08 | 0.20 | 40.24 | 40.54 | 40.24 | 156288 |
| 1729895400 | 40.41 | 0.07 | 0.17 | 40.51 | 40.7062 | 40.39 | 219601 |
| 1729809000 | 40.34 | -0.16 | -0.40 | 40.62 | 40.65 | 40.05 | 377721 |
| 1729722600 | 40.5 | -0.25 | -0.61 | 40.54 | 40.6 | 40.29 | 340130 |
| 1729636200 | 40.75 | 0.09 | 0.22 | 40.71 | 40.815 | 40.61 | 620892 |
| 1729549800 | 40.66 | -0.2 | -0.49 | 40.99 | 41.11 | 40.615 | 692518 |
| 1729290600 | 40.86 | 0.08 | 0.20 | 40.93 | 40.98 | 40.73 | 286208 |
| 1729204200 | 40.78 | 0.02 | 0.05 | 40.78 | 40.8 | 40.62 | 308325 |
| 1729117800 | 40.76 | 0.13 | 0.32 | 40.83 | 40.98 | 40.75 | 478107 |
| 1729031400 | 40.63 | -0.69 | -1.67 | 40.74 | 40.83 | 40.62 | 4381996 |
| 1728945000 | 41.32 | -0.08 | -0.18 | 41.1 | 41.33 | 40.97 | 157271 |
| 1728685800 | 41.395 | 0.25 | 0.60 | 41.21 | 41.49 | 41.21 | 4567466 |
| 1728599400 | 41.15 | 0.32 | 0.78 | 40.85 | 41.18 | 40.78 | 209642 |
| 1728513000 | 40.83 | -0.09 | -0.22 | 40.63 | 40.91 | 40.58 | 300002 |
| 1728426600 | 40.92 | -0.92 | -2.20 | 41.18 | 41.18 | 40.7 | 414501 |
| 1728340200 | 41.84 | -0.04 | -0.10 | 41.92 | 41.99 | 41.7 | 237681 |
| 1728081000 | 41.88 | 0.22 | 0.53 | 41.82 | 41.95 | 41.74 | 215898 |
| 1727994600 | 41.66 | -0.24 | -0.57 | 41.68 | 41.73 | 41.4005 | 320095 |
| 1727908200 | 41.9 | 0.15 | 0.36 | 42 | 42.185 | 41.71 | 381291 |
| 1727821800 | 41.75 | 0.5 | 1.21 | 41.23 | 41.83 | 41.21 | 7188701 |
| 1727735400 | 41.25 | 0 | 0.00 | 41.33 | 41.36 | 40.99 | 651645 |
| 1727476200 | 41.25 | 0.21 | 0.51 | 41.18 | 41.4664 | 41.12 | 641080 |
| 1727389800 | 41.04 | 0.58 | 1.43 | 40.81 | 41.135 | 40.8068 | 832789 |
| 1727303400 | 40.46 | -0.5 | -1.22 | 40.99 | 40.99 | 40.43 | 485520 |
| 1727217000 | 40.96 | 0.71 | 1.76 | 40.91 | 41.055 | 40.855 | 567551 |
| 1727130600 | 40.25 | 0.24 | 0.60 | 40.03 | 40.43 | 40.03 | 516072 |
| 1726871400 | 40.01 | -0.67 | -1.65 | 40.21 | 40.23 | 39.855 | 1019124 |
| 1726785000 | 40.68 | 0.75 | 1.88 | 40.71 | 40.82 | 40.39 | 403453 |
| 1726698600 | 39.93 | -0.08 | -0.20 | 39.98 | 40.51 | 39.83 | 825788 |
| 1726612200 | 40.01 | 0.19 | 0.48 | 39.9 | 40.12 | 39.88 | 462556 |
| 1726525800 | 39.82 | 0.24 | 0.61 | 39.75 | 39.94 | 39.5991 | 423077 |
| 1726266600 | 39.58 | 0.37 | 0.94 | 39.47 | 39.705 | 39.47 | 977049 |
| 1726180200 | 39.21 | 0.51 | 1.32 | 38.88 | 39.27 | 38.805 | 1584934 |
| 1726093800 | 38.7 | 0.15 | 0.39 | 38.64 | 38.75 | 38.13 | 612726 |
| 1726007400 | 38.55 | -0.41 | -1.05 | 38.89 | 38.89 | 38.3599 | 322771 |
| 1725921000 | 38.96 | 0.22 | 0.57 | 38.94 | 39.17 | 38.87 | 378930 |
| 1725661800 | 38.74 | -0.55 | -1.40 | 39.34 | 39.355 | 38.675 | 420010 |
| 1725575400 | 39.29 | -0.09 | -0.23 | 39.8 | 39.8 | 39.26 | 600733 |
| 1725489000 | 39.38 | -0.14 | -0.35 | 39.43 | 39.68 | 39.345 | 507825 |
| 1725402600 | 39.52 | -1.17 | -2.88 | 39.89 | 39.89 | 39.43 | 568242 |
| 1725057000 | 40.69 | 0 | 0.00 | 40.57 | 40.71 | 40.36 | 143864 |
| 1724970600 | 40.69 | 0.22 | 0.54 | 40.59 | 40.83 | 40.42 | 334597 |
| 1724884200 | 40.47 | -0.35 | -0.86 | 40.5 | 40.545 | 40.3 | 327522 |
| 1724797800 | 40.82 | -0.09 | -0.22 | 40.9 | 40.9963 | 40.71 | 286625 |
| 1724711400 | 40.91 | 0.25 | 0.61 | 40.87 | 41.12 | 40.8098 | 298974 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
